Skip to main content

USA Size Factor Ishares Edge MSCI ETF (NY: SIZE )

137.62 -0.73 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 128.35 128.35 128.00 128.22 11,012 -0.05(-0.04%)
Aug 30, 2021 128.14 128.61 128.14 128.26 24,346 -0.07(-0.05%)
Aug 27, 2021 127.30 128.53 127.30 128.33 7,549 +1.28(+1.01%)
Aug 26, 2021 127.68 127.68 127.05 127.05 13,118 -0.88(-0.69%)
Aug 25, 2021 127.47 128.09 127.45 127.93 5,493 +0.71(+0.56%)
Aug 24, 2021 127.06 127.31 126.94 127.22 13,418 +0.65(+0.51%)
Aug 23, 2021 126.08 126.76 126.08 126.57 14,757 +1.07(+0.85%)
Aug 20, 2021 124.63 125.58 124.63 125.50 5,271 +0.96(+0.77%)
Aug 19, 2021 124.28 125.04 124.26 124.55 9,314 -0.29(-0.23%)
Aug 18, 2021 125.69 125.98 124.78 124.83 15,252 -1.09(-0.87%)
Aug 17, 2021 125.86 126.07 125.32 125.92 21,875 -0.97(-0.76%)
Aug 16, 2021 126.15 126.89 126.10 126.89 19,019 -0.17(-0.14%)
Aug 13, 2021 126.92 127.15 126.92 127.06 10,903 +0.05(+0.04%)
Aug 12, 2021 126.95 127.05 126.59 127.01 23,979 +0.11(+0.08%)
Aug 11, 2021 126.66 126.92 126.29 126.91 8,020 +0.52(+0.41%)
Aug 10, 2021 126.51 126.74 126.35 126.39 9,720 +0.06(+0.05%)
Aug 09, 2021 126.04 126.52 125.86 126.33 208,897 +0.00(+0.00%)
Aug 06, 2021 126.34 126.64 126.16 126.33 10,085 +0.11(+0.08%)
Aug 05, 2021 125.72 126.23 125.72 126.23 9,751 +0.82(+0.66%)
Aug 04, 2021 125.57 125.89 125.33 125.41 6,051 -0.56(-0.45%)
Aug 03, 2021 125.07 126.02 124.78 125.97 10,090 +0.81(+0.65%)
Aug 02, 2021 125.85 126.07 125.11 125.16 23,285 -0.13(-0.11%)
Jul 30, 2021 125.10 125.96 125.10 125.29 49,385 -0.45(-0.36%)
Jul 29, 2021 125.50 126.08 125.50 125.74 11,832 +0.74(+0.59%)
Jul 28, 2021 124.78 125.41 124.26 125.00 23,793 +0.39(+0.31%)
Jul 27, 2021 124.68 124.68 123.89 124.61 7,778 -0.34(-0.28%)
Jul 26, 2021 124.79 124.96 124.58 124.96 7,354 +0.03(+0.02%)
Jul 23, 2021 124.34 124.94 124.11 124.93 7,411 +1.12(+0.90%)
Jul 22, 2021 123.77 123.84 123.42 123.81 7,068 -0.07(-0.05%)
Jul 21, 2021 123.93 124.01 123.64 123.88 23,194 +1.02(+0.83%)
Jul 20, 2021 120.80 123.17 120.80 122.85 12,480 +2.47(+2.05%)
Jul 19, 2021 120.56 120.93 119.66 120.39 26,691 -1.76(-1.44%)
Jul 16, 2021 123.45 123.45 122.02 122.15 8,480 -0.69(-0.56%)
Jul 15, 2021 122.51 123.15 122.26 122.83 23,874 -0.30(-0.24%)
Jul 14, 2021 123.97 123.98 123.01 123.13 544,927 -0.53(-0.43%)
Jul 13, 2021 124.51 124.51 123.63 123.67 1,787,062 -1.17(-0.93%)
Jul 12, 2021 124.49 124.90 124.49 124.83 24,205 +0.08(+0.06%)
Jul 09, 2021 123.76 124.76 123.66 124.75 37,434 +1.83(+1.49%)
Jul 08, 2021 122.10 123.17 122.10 122.92 9,457 -1.33(-1.07%)
Jul 07, 2021 124.38 124.39 124.11 124.25 36,410 +0.11(+0.09%)
Jul 06, 2021 124.56 124.56 123.36 124.13 10,725 -0.52(-0.41%)
Jul 02, 2021 124.33 124.74 124.29 124.65 18,479 +0.38(+0.31%)
Jul 01, 2021 124.03 124.38 123.94 124.27 6,100 +0.53(+0.43%)
Jun 30, 2021 123.69 123.86 123.65 123.73 18,151 -0.06(-0.05%)
Jun 29, 2021 123.92 124.29 123.79 123.79 4,917 -0.02(-0.01%)
Jun 28, 2021 123.74 123.81 123.47 123.81 6,661 -0.13(-0.10%)
Jun 25, 2021 123.47 123.93 123.47 123.93 6,933 +0.77(+0.63%)
Jun 24, 2021 122.88 123.23 122.88 123.16 7,496 +0.77(+0.63%)
Jun 23, 2021 122.51 122.75 122.36 122.39 22,890 -0.05(-0.04%)
Jun 22, 2021 121.89 122.60 121.72 122.43 8,960 +0.59(+0.49%)
Jun 21, 2021 120.98 121.90 120.98 121.84 11,935 +1.88(+1.56%)
Jun 18, 2021 120.63 120.73 119.93 119.97 10,577 -1.64(-1.34%)
Jun 17, 2021 122.17 122.17 120.80 121.60 31,130 -0.52(-0.42%)
Jun 16, 2021 122.75 122.77 121.77 122.12 18,026 -0.64(-0.52%)
Jun 15, 2021 123.03 123.03 122.60 122.76 11,010 -0.25(-0.20%)
Jun 14, 2021 123.30 123.52 122.63 123.01 15,906 -0.29(-0.23%)
Jun 11, 2021 123.07 123.29 122.66 123.29 1,120,953 +0.47(+0.38%)
Jun 10, 2021 122.99 122.99 122.48 122.83 19,870 +0.51(+0.42%)
Jun 09, 2021 123.03 123.11 122.31 122.31 11,434 -0.50(-0.41%)
Jun 08, 2021 122.43 122.92 122.35 122.82 28,023 +0.29(+0.24%)
Jun 07, 2021 122.68 122.68 122.34 122.53 11,337 +0.04(+0.03%)
Jun 04, 2021 122.16 122.52 122.05 122.48 22,471 +0.90(+0.74%)
Jun 03, 2021 121.42 121.82 120.90 121.58 10,311 -0.44(-0.36%)
Jun 02, 2021 122.12 122.12 121.68 122.03 10,919 +0.12(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.